Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dht Holdings (NY: DHT )

12.10 -0.11 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 2.966 3.054 2.802 2.846 2,498,020 -0.20(-6.61%)
Nov 29, 2018 3.067 3.136 3.010 3.048 1,544,505 -0.02(-0.62%)
Nov 28, 2018 2.978 3.098 2.834 3.067 1,709,211 +0.10(+3.40%)
Nov 27, 2018 2.764 3.048 2.764 2.966 2,127,833 +0.28(+10.56%)
Nov 26, 2018 2.714 2.777 2.632 2.683 1,430,358 -0.01(-0.47%)
Nov 23, 2018 2.689 2.764 2.689 2.695 985,074 -0.04(-1.61%)
Nov 21, 2018 2.739 2.739 2.739 0 +0.15(+5.84%)
Nov 20, 2018 2.783 2.783 2.569 2.588 3,950,632 -0.24(-8.46%)
Nov 19, 2018 2.840 2.853 2.802 2.827 1,166,130 -0.04(-1.54%)
Nov 16, 2018 2.884 2.903 2.840 2.871 1,202,797 -0.03(-0.87%)
Nov 15, 2018 2.871 2.947 2.871 2.897 1,290,318 +0.01(+0.22%)
Nov 14, 2018 2.928 2.959 2.865 2.890 1,467,669 +0.00(+0.00%)
Nov 13, 2018 3.016 3.060 2.878 2.890 2,149,587 -0.14(-4.55%)
Nov 12, 2018 3.166 3.166 2.997 3.028 2,586,663 -0.15(-4.73%)
Nov 09, 2018 3.235 3.235 3.135 3.179 1,299,909 -0.09(-2.69%)
Nov 08, 2018 3.292 3.326 3.260 3.267 1,746,461 -0.02(-0.57%)
Nov 07, 2018 3.423 3.430 3.235 3.285 1,980,714 -0.14(-4.03%)
Nov 06, 2018 3.348 3.448 3.276 3.423 2,407,217 +0.11(+3.21%)
Nov 05, 2018 3.448 3.448 3.298 3.317 2,021,293 -0.12(-3.47%)
Nov 02, 2018 3.248 3.511 3.229 3.436 6,213,567 +0.22(+6.82%)
Nov 01, 2018 3.198 3.260 3.122 3.216 3,912,836 +0.06(+1.99%)
Oct 31, 2018 3.223 3.238 3.113 3.154 3,041,890 -0.04(-1.18%)
Oct 30, 2018 3.116 3.229 3.097 3.191 1,947,451 +0.06(+2.00%)
Oct 29, 2018 3.204 3.260 3.078 3.129 3,042,707 -0.01(-0.40%)
Oct 26, 2018 2.972 3.254 2.959 3.141 4,194,959 +0.16(+5.25%)
Oct 25, 2018 2.934 3.009 2.934 2.984 1,408,853 +0.10(+3.48%)
Oct 24, 2018 2.940 3.047 2.884 2.884 1,642,875 -0.08(-2.54%)
Oct 23, 2018 2.978 3.003 2.897 2.959 1,187,244 -0.06(-2.07%)
Oct 22, 2018 3.047 3.103 3.009 3.022 996,030 -0.01(-0.41%)
Oct 19, 2018 3.116 3.141 2.981 3.035 1,409,325 +0.04(+1.26%)
Oct 18, 2018 3.072 3.110 2.966 2.997 1,164,602 -0.11(-3.63%)
Oct 17, 2018 3.129 3.129 3.082 3.110 561,765 -0.03(-0.80%)
Oct 16, 2018 3.041 3.144 3.035 3.135 1,489,763 +0.12(+3.95%)
Oct 15, 2018 2.984 3.047 2.978 3.016 697,662 +0.03(+1.05%)
Oct 12, 2018 2.959 3.085 2.959 2.984 956,988 +0.04(+1.49%)
Oct 11, 2018 2.922 2.991 2.872 2.940 1,693,807 +0.01(+0.21%)
Oct 10, 2018 3.110 3.135 2.928 2.934 1,471,757 -0.19(-6.02%)
Oct 09, 2018 3.103 3.141 3.085 3.122 876,944 +0.03(+0.81%)
Oct 08, 2018 3.135 3.160 3.078 3.097 736,523 -0.05(-1.59%)
Oct 05, 2018 3.135 3.179 3.122 3.147 1,319,846 +0.04(+1.21%)
Oct 04, 2018 3.078 3.135 3.078 3.110 1,895,220 +0.02(+0.61%)
Oct 03, 2018 3.085 3.129 3.066 3.091 2,906,642 +0.03(+0.82%)
Oct 02, 2018 3.060 3.116 3.044 3.066 1,899,673 +0.01(+0.20%)
Oct 01, 2018 2.953 3.066 2.953 3.060 2,049,112 +0.11(+3.83%)
Sep 28, 2018 2.959 3.009 2.903 2.947 2,465,202 -0.01(-0.42%)
Sep 27, 2018 2.840 3.022 2.821 2.959 1,990,721 +0.09(+3.28%)
Sep 26, 2018 2.915 2.922 2.853 2.865 420,610 -0.06(-1.93%)
Sep 25, 2018 2.959 3.009 2.915 2.922 628,286 -0.02(-0.64%)
Sep 24, 2018 2.890 2.953 2.865 2.940 914,142 +0.06(+1.96%)
Sep 21, 2018 2.890 2.912 2.872 2.884 874,049 +0.00(+0.00%)
Sep 20, 2018 2.853 2.909 2.853 2.884 1,153,410 +0.05(+1.77%)
Sep 19, 2018 2.834 2.890 2.821 2.834 826,989 -0.01(-0.22%)
Sep 18, 2018 2.821 2.897 2.803 2.840 959,167 +0.05(+1.80%)
Sep 17, 2018 2.840 2.878 2.759 2.790 646,179 -0.04(-1.55%)
Sep 14, 2018 2.803 2.853 2.803 2.834 362,698 +0.03(+1.12%)
Sep 13, 2018 2.821 2.828 2.740 2.803 541,011 -0.03(-0.89%)
Sep 12, 2018 2.884 2.897 2.821 2.828 739,564 -0.04(-1.53%)
Sep 11, 2018 2.853 2.890 2.853 2.872 490,164 +0.01(+0.44%)
Sep 10, 2018 2.865 2.893 2.856 2.859 545,285 +0.01(+0.22%)
Sep 07, 2018 2.790 2.859 2.781 2.853 501,940 +0.06(+2.02%)
Sep 06, 2018 2.821 2.840 2.784 2.796 579,309 -0.04(-1.33%)
Sep 05, 2018 2.878 2.878 2.821 2.834 342,298 -0.04(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.